Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
25.44
-0.13 (-0.50%)
Nov 13, 2025, 4:00 PM EST - Market closed
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25.59 | 25.67 | 25.41 | 25.44 | 25.44 | -0.49% | 19,635 |
| Nov 12, 2025 | 25.55 | 25.59 | 25.50 | 25.57 | 25.57 | 0.03% | 13,952 |
| Nov 11, 2025 | 25.50 | 25.59 | 25.49 | 25.56 | 25.56 | 0.59% | 7,813 |
| Nov 10, 2025 | 25.29 | 25.44 | 25.27 | 25.41 | 25.41 | 0.58% | 13,416 |
| Nov 7, 2025 | 25.12 | 25.27 | 25.05 | 25.26 | 25.26 | 0.14% | 41,056 |
| Nov 6, 2025 | 25.28 | 25.34 | 25.19 | 25.23 | 25.23 | 0.81% | 38,659 |
| Nov 5, 2025 | 24.85 | 25.05 | 24.85 | 25.02 | 25.02 | 1.52% | 18,671 |
| Nov 4, 2025 | 24.85 | 24.93 | 24.19 | 24.65 | 24.65 | -1.64% | 13,456 |
| Nov 3, 2025 | 25.04 | 25.09 | 25.00 | 25.06 | 25.06 | 0.30% | 8,047 |
| Oct 31, 2025 | 25.02 | 25.02 | 24.96 | 24.99 | 24.99 | -0.68% | 7,215 |
| Oct 30, 2025 | 25.10 | 25.21 | 25.10 | 25.16 | 25.16 | 0.11% | 8,574 |
| Oct 29, 2025 | 25.20 | 25.28 | 25.07 | 25.13 | 25.13 | 0.16% | 19,696 |
| Oct 28, 2025 | 24.97 | 25.10 | 24.91 | 25.09 | 25.09 | -0.21% | 12,642 |
| Oct 27, 2025 | 25.13 | 25.17 | 25.05 | 25.14 | 25.14 | 1.12% | 19,409 |
| Oct 24, 2025 | 24.95 | 24.97 | 24.86 | 24.87 | 24.87 | 0.93% | 10,110 |
| Oct 23, 2025 | 24.62 | 24.68 | 24.58 | 24.64 | 24.64 | 1.65% | 9,505 |
| Oct 22, 2025 | 24.22 | 24.23 | 24.19 | 24.23 | 24.23 | 0.04% | 7,274 |
| Oct 21, 2025 | 24.18 | 24.31 | 24.15 | 24.22 | 24.22 | -0.37% | 231,117 |
| Oct 20, 2025 | 24.24 | 24.39 | 24.19 | 24.32 | 24.32 | 1.11% | 23,259 |
| Oct 17, 2025 | 23.89 | 24.06 | 23.89 | 24.05 | 24.05 | -0.20% | 10,045 |
| Oct 16, 2025 | 24.10 | 24.21 | 24.04 | 24.10 | 24.10 | 0.05% | 20,386 |
| Oct 15, 2025 | 24.05 | 24.16 | 24.01 | 24.09 | 24.09 | 0.84% | 6,582 |
| Oct 14, 2025 | 23.71 | 23.97 | 23.71 | 23.89 | 23.89 | -1.12% | 6,844 |
| Oct 13, 2025 | 24.12 | 24.22 | 24.12 | 24.16 | 24.16 | 2.73% | 5,465 |
| Oct 10, 2025 | 24.27 | 24.28 | 23.48 | 23.51 | 23.51 | -3.54% | 7,690 |
| Oct 9, 2025 | 24.50 | 24.50 | 24.36 | 24.38 | 24.38 | 0.29% | 7,093 |
| Oct 8, 2025 | 24.26 | 24.31 | 24.17 | 24.31 | 24.31 | 0.66% | 8,683 |
| Oct 7, 2025 | 24.33 | 24.33 | 24.14 | 24.15 | 24.15 | -0.68% | 7,584 |
| Oct 6, 2025 | 24.36 | 24.36 | 24.25 | 24.31 | 24.31 | -0.47% | 9,462 |
| Oct 3, 2025 | 24.43 | 24.46 | 24.39 | 24.43 | 24.43 | 0.45% | 10,642 |
| Oct 2, 2025 | 24.37 | 24.40 | 24.21 | 24.32 | 24.32 | -0.11% | 20,932 |
| Oct 1, 2025 | 24.39 | 24.48 | 24.34 | 24.34 | 24.34 | -0.41% | 28,421 |
| Sep 30, 2025 | 24.46 | 24.46 | 24.32 | 24.44 | 24.44 | 0.62% | 22,135 |
| Sep 29, 2025 | 24.42 | 24.42 | 24.28 | 24.29 | 24.29 | 0.52% | 6,921 |
| Sep 26, 2025 | 24.08 | 24.20 | 24.08 | 24.17 | 24.17 | 0.19% | 5,251 |
| Sep 25, 2025 | 24.09 | 24.18 | 24.05 | 24.12 | 24.12 | 0.06% | 11,036 |
| Sep 24, 2025 | 24.13 | 24.20 | 24.08 | 24.10 | 24.10 | -0.27% | 23,877 |
| Sep 23, 2025 | 24.13 | 24.25 | 24.13 | 24.17 | 24.17 | -0.35% | 9,229 |
| Sep 22, 2025 | 24.19 | 24.26 | 24.14 | 24.26 | 24.26 | -0.02% | 3,901 |
| Sep 19, 2025 | 24.27 | 24.33 | 24.23 | 24.26 | 24.26 | 0.49% | 11,797 |
| Sep 18, 2025 | 24.12 | 24.17 | 24.09 | 24.14 | 24.14 | -0.86% | 9,454 |
| Sep 17, 2025 | 24.41 | 24.48 | 24.31 | 24.35 | 24.35 | 0.10% | 20,833 |
| Sep 16, 2025 | 24.20 | 24.34 | 24.20 | 24.33 | 24.33 | 0.29% | 23,186 |
| Sep 15, 2025 | 24.28 | 24.31 | 24.23 | 24.26 | 24.26 | 0.62% | 13,138 |
| Sep 12, 2025 | 24.09 | 24.15 | 24.07 | 24.11 | 24.11 | 0.27% | 16,489 |
| Sep 11, 2025 | 23.98 | 24.05 | 23.98 | 24.04 | 24.04 | 1.18% | 4,191 |
| Sep 10, 2025 | 23.76 | 23.80 | 23.75 | 23.76 | 23.76 | 0.25% | 11,987 |
| Sep 9, 2025 | 23.70 | 23.73 | 23.64 | 23.70 | 23.70 | 0.06% | 13,943 |
| Sep 8, 2025 | 23.63 | 23.71 | 23.61 | 23.69 | 23.69 | 0.33% | 20,701 |
| Sep 5, 2025 | 23.65 | 23.71 | 23.57 | 23.61 | 23.61 | 0.91% | 16,157 |